13.53
+0.19(+1.42%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 13.25 | 13.34 | 13.34 | 13.41 | 13.2 | 2.3M |
| December 03, 2025 | 13.36 | 13.37 | 13.37 | 13.45 | 13.3 | 2.33M |
| December 02, 2025 | 13.41 | 13.42 | 13.42 | 13.54 | 13.34 | 2.09M |
| December 01, 2025 | 13.38 | 13.48 | 13.48 | 13.51 | 13.32 | 3.42M |
| November 28, 2025 | 13.25 | 13.4 | 13.4 | 13.4 | 13.18 | 2.6M |
| November 27, 2025 | 13.1 | 13.27 | 13.27 | 13.49 | 13.1 | 3.32M |
| November 26, 2025 | 13.3 | 13.08 | 13.08 | 13.38 | 13.08 | 3.26M |
| November 25, 2025 | 13.28 | 13.36 | 13.36 | 13.54 | 13.23 | 3.56M |
| November 24, 2025 | 13.02 | 13.22 | 13.22 | 13.25 | 13.01 | 3.11M |
| November 21, 2025 | 13.5 | 12.96 | 12.96 | 13.61 | 12.91 | 5.9M |
| November 20, 2025 | 13.69 | 13.57 | 13.57 | 13.78 | 13.52 | 3.29M |
| November 19, 2025 | 13.87 | 13.64 | 13.64 | 13.88 | 13.57 | 4.55M |
| November 18, 2025 | 13.93 | 13.88 | 13.88 | 13.98 | 13.81 | 3.42M |
| November 17, 2025 | 13.86 | 13.94 | 13.94 | 13.97 | 13.84 | 2.66M |
| November 14, 2025 | 14.38 | 13.87 | 13.87 | 14.38 | 13.85 | 3.45M |
| November 13, 2025 | 14.01 | 14.02 | 14.02 | 14.09 | 13.94 | 4.27M |
| November 12, 2025 | 14.19 | 13.98 | 13.98 | 14.19 | 13.87 | 4.15M |
| November 11, 2025 | 14.3 | 14.18 | 14.18 | 14.32 | 14.14 | 3.74M |
| November 10, 2025 | 14.19 | 14.23 | 14.23 | 14.29 | 14.16 | 5.26M |
| November 07, 2025 | 14.38 | 14.21 | 14.21 | 14.38 | 14.16 | 7M |
| November 06, 2025 | 14.25 | 14.45 | 14.45 | 14.74 | 14.19 | 14.16M |
| November 05, 2025 | 13.68 | 14.23 | 14.23 | 14.3 | 13.64 | 10.04M |
| November 04, 2025 | 13.79 | 13.83 | 13.83 | 14.11 | 13.7 | 6.12M |
| November 03, 2025 | 13.68 | 13.78 | 13.78 | 13.78 | 13.48 | 3.99M |
| October 31, 2025 | 13.57 | 13.68 | 13.68 | 13.81 | 13.55 | 4.18M |
| October 30, 2025 | 13.93 | 13.62 | 13.62 | 13.94 | 13.62 | 5.39M |
| October 29, 2025 | 14.04 | 13.9 | 13.9 | 14.07 | 13.82 | 4.59M |
| October 28, 2025 | 14.02 | 14.02 | 14.02 | 14.19 | 13.92 | 4.82M |
| October 27, 2025 | 14.31 | 14.13 | 14.13 | 14.4 | 13.98 | 9.16M |
| October 24, 2025 | 14.11 | 14.41 | 14.41 | 14.41 | 14.11 | 5.23M |
| October 23, 2025 | 14.07 | 14.11 | 14.11 | 14.15 | 13.9 | 3.11M |
| October 22, 2025 | 14.11 | 14.13 | 14.13 | 14.18 | 14 | 3.12M |
| October 21, 2025 | 14.02 | 14.2 | 14.2 | 14.21 | 13.94 | 4.05M |
| October 20, 2025 | 13.84 | 14 | 14 | 14.1 | 13.84 | 4.07M |
| October 17, 2025 | 14.28 | 13.7 | 13.7 | 14.4 | 13.7 | 6.55M |
| October 16, 2025 | 14.28 | 14.35 | 14.35 | 14.55 | 14.17 | 7.64M |
| October 15, 2025 | 14.07 | 14.25 | 14.25 | 14.44 | 14.02 | 4.95M |
| October 14, 2025 | 14.44 | 14.05 | 14.05 | 14.55 | 14.02 | 6.13M |
| October 13, 2025 | 14 | 14.44 | 14.44 | 14.48 | 13.75 | 6.4M |
| October 10, 2025 | 14.57 | 14.36 | 14.36 | 14.57 | 14.31 | 6.76M |
| October 09, 2025 | 14.54 | 14.64 | 14.64 | 14.79 | 14.46 | 7.56M |
| September 30, 2025 | 14.37 | 14.43 | 14.43 | 14.57 | 14.33 | 4.67M |
| September 29, 2025 | 14.34 | 14.32 | 14.32 | 14.4 | 14.07 | 5.07M |
| September 26, 2025 | 14.45 | 14.37 | 14.37 | 14.62 | 14.37 | 5.4M |
| September 25, 2025 | 14.56 | 14.45 | 14.45 | 14.65 | 14.44 | 5.87M |
| September 24, 2025 | 14.03 | 14.55 | 14.55 | 14.62 | 13.95 | 9.33M |
| September 23, 2025 | 14.31 | 14.1 | 14.1 | 14.33 | 13.65 | 7.55M |
| September 22, 2025 | 14.41 | 14.25 | 14.25 | 14.41 | 14.12 | 4.03M |
| September 19, 2025 | 14.41 | 14.22 | 14.22 | 14.57 | 14.18 | 5.21M |
| September 18, 2025 | 14.66 | 14.44 | 14.44 | 14.81 | 14.28 | 8.48M |
| September 17, 2025 | 14.61 | 14.62 | 14.62 | 14.76 | 14.52 | 5.36M |
| September 16, 2025 | 14.5 | 14.61 | 14.61 | 14.63 | 14.41 | 4.77M |
| September 15, 2025 | 14.73 | 14.49 | 14.49 | 14.88 | 14.49 | 4.79M |
| September 12, 2025 | 14.56 | 14.52 | 14.52 | 14.68 | 14.45 | 5.94M |
| September 11, 2025 | 14.22 | 14.54 | 14.54 | 14.55 | 14.09 | 6.5M |
| September 10, 2025 | 14.27 | 14.22 | 14.22 | 14.38 | 14.21 | 3.72M |
| September 09, 2025 | 14.51 | 14.27 | 14.27 | 14.51 | 14.19 | 5.5M |
| September 08, 2025 | 14.68 | 14.56 | 14.56 | 14.68 | 14.41 | 7.96M |
| September 05, 2025 | 14.12 | 14.74 | 14.74 | 15.22 | 14.11 | 13.3M |
| September 04, 2025 | 14.38 | 14.16 | 14.16 | 14.53 | 13.99 | 6.66M |